Yieh Phui Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.800	15.950	15.800	15.800	15.800	890,507
2025-04-30	15.800	15.950	15.750	15.800	15.800	1,133,144
2025-04-29	15.800	15.950	15.750	15.800	15.800	1,070,732
2025-04-28	15.800	16.000	15.750	15.800	15.800	1,224,291
2025-04-25	15.750	15.850	15.650	15.800	15.800	1,628,698
2025-04-24	15.550	15.700	15.550	15.650	15.650	1,295,864
2025-04-23	15.600	15.700	15.500	15.600	15.600	2,081,663
2025-04-22	15.400	15.550	15.400	15.550	15.550	1,930,770
2025-04-21	15.650	15.650	15.400	15.500	15.500	1,941,155
2025-04-18	15.650	15.650	15.450	15.550	15.550	712,216
2025-04-17	15.500	15.600	15.300	15.550	15.550	1,706,844
2025-04-16	15.400	15.700	15.400	15.550	15.550	1,385,850
2025-04-15	15.600	15.750	15.500	15.550	15.550	1,096,649
2025-04-14	15.450	15.750	15.450	15.450	15.450	2,817,863
2025-04-11	15.200	15.500	15.050	15.400	15.400	4,132,134
2025-04-10	15.400	15.400	14.900	15.400	15.400	4,331,419
2025-04-09	13.400	14.000	13.250	14.000	14.000	8,629,454
2025-04-08	13.200	13.750	12.700	13.750	13.750	8,870,853
2025-04-07	13.950	13.950	13.950	13.950	13.950	655,420
2025-04-02	15.350	15.450	15.200	15.450	15.450	573,511
2025-04-01	15.050	15.500	15.050	15.350	15.350	1,937,252
2025-03-31	15.050	15.400	15.000	15.100	15.100	2,026,042
2025-03-28	15.550	15.550	15.200	15.300	15.300	1,782,623
2025-03-27	15.650	15.800	15.600	15.650	15.650	793,923
2025-03-26	15.700	15.850	15.650	15.650	15.650	705,856
2025-03-25	16.200	16.250	15.700	15.700	15.700	1,851,886
2025-03-24	16.200	16.300	15.900	16.100	16.100	1,343,973
2025-03-21	16.650	16.750	16.150	16.150	16.150	1,970,469
2025-03-20	16.550	16.800	16.500	16.650	16.650	1,454,812
2025-03-19	16.500	16.650	16.150	16.550	16.550	3,116,515
2025-03-18	17.050	17.100	16.500	16.550	16.550	4,053,254
2025-03-17	17.250	17.350	17.000	17.000	17.000	2,880,317
2025-03-14	17.150	17.250	16.900	17.200	17.200	4,663,298
2025-03-13	17.200	17.200	16.850	16.850	16.850	3,886,117
2025-03-12	17.350	17.500	17.100	17.300	17.300	5,391,596
2025-03-11	16.950	17.400	16.750	17.300	17.300	7,698,073
2025-03-10	16.850	17.500	16.800	17.050	17.050	3,322,123
2025-03-07	17.100	17.300	16.850	16.850	16.850	2,256,053
2025-03-06	17.100	17.400	17.050	17.150	17.150	2,446,184
2025-03-05	16.800	17.200	16.700	17.100	17.100	2,762,994
2025-03-04	16.650	16.900	16.400	16.900	16.900	2,367,019
2025-03-03	16.850	16.950	16.500	16.950	16.950	3,121,296
2025-02-27	17.000	17.300	16.850	17.100	17.100	4,214,720
2025-02-26	17.200	17.400	16.850	16.900	16.900	4,632,768
2025-02-25	17.000	17.350	16.800	17.200	17.200	9,573,073
2025-02-24	16.500	16.900	16.450	16.800	16.800	3,250,796
2025-02-21	16.450	16.550	16.400	16.500	16.500	1,532,690
2025-02-20	16.900	17.300	16.450	16.450	16.450	5,871,582
2025-02-19	16.400	16.700	16.300	16.600	16.600	4,164,499
2025-02-18	16.600	16.650	16.100	16.400	16.400	3,298,920
2025-02-17	16.800	16.950	16.450	16.600	16.600	5,526,912
2025-02-14	16.400	16.850	15.950	16.400	16.400	10,900,068
2025-02-13	15.550	16.750	15.450	16.550	16.550	10,917,185
2025-02-12	15.500	15.600	15.350	15.350	15.350	1,214,477
2025-02-11	16.100	16.100	15.400	15.500	15.500	3,908,916
2025-02-10	15.750	16.550	15.700	16.100	16.100	11,174,045
2025-02-07	15.850	15.850	15.450	15.450	15.450	1,354,268
2025-02-06	15.800	15.850	15.600	15.850	15.850	1,161,591
2025-02-05	16.050	16.100	15.750	15.800	15.800	1,905,759
2025-02-04	16.150	16.150	15.750	16.000	16.000	2,413,737

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3015 TWD
2022-08-09	0.5000 TWD
2019-08-27	0.1020 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.